Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.23 | 19.37 | 19.02 | 19.10 | 22,923 | -0.10(-0.51%) |
Jan 30, 2019 | 19.24 | 19.24 | 19.14 | 19.20 | 2,936 | +0.09(+0.47%) |
Jan 29, 2019 | 19.23 | 19.23 | 19.04 | 19.11 | 11,324 | +0.11(+0.56%) |
Jan 28, 2019 | 19.27 | 19.27 | 18.84 | 19.01 | 20,089 | +0.04(+0.21%) |
Jan 25, 2019 | 19.19 | 19.19 | 18.90 | 18.97 | 1,455 | +0.02(+0.10%) |
Jan 24, 2019 | 18.89 | 19.00 | 18.76 | 18.95 | 29,671 | +0.07(+0.35%) |
Jan 23, 2019 | 18.87 | 18.93 | 18.71 | 18.88 | 7,776 | +0.18(+0.98%) |
Jan 22, 2019 | 18.92 | 18.92 | 18.65 | 18.70 | 16,094 | -0.33(-1.72%) |
Jan 18, 2019 | 18.99 | 19.06 | 18.94 | 19.02 | 15,493 | +0.07(+0.37%) |
Jan 17, 2019 | 18.96 | 18.97 | 18.88 | 18.95 | 2,725 | +0.16(+0.85%) |
Jan 16, 2019 | 18.75 | 18.83 | 18.67 | 18.79 | 8,602 | +0.07(+0.37%) |
Jan 15, 2019 | 18.75 | 18.75 | 18.71 | 18.72 | 1,974 | +0.03(+0.15%) |
Jan 14, 2019 | 18.45 | 18.70 | 18.45 | 18.70 | 4,242 | -0.04(-0.21%) |
Jan 11, 2019 | 18.77 | 18.77 | 18.51 | 18.73 | 8,734 | -0.02(-0.10%) |
Jan 10, 2019 | 18.57 | 18.75 | 18.49 | 18.75 | 14,439 | +0.22(+1.19%) |
Jan 09, 2019 | 18.18 | 18.53 | 18.18 | 18.53 | 8,263 | +0.21(+1.15%) |
Jan 08, 2019 | 18.59 | 18.59 | 18.22 | 18.32 | 4,252 | -0.25(-1.35%) |
Jan 07, 2019 | 18.49 | 18.60 | 18.47 | 18.57 | 4,506 | +0.20(+1.10%) |
Jan 04, 2019 | 18.20 | 18.42 | 18.20 | 18.37 | 1,767 | +0.23(+1.27%) |
Jan 03, 2019 | 17.94 | 18.37 | 17.94 | 18.14 | 2,559 | +0.10(+0.53%) |
Jan 02, 2019 | 18.08 | 18.27 | 18.02 | 18.04 | 2,088 | -0.01(-0.05%) |
Dec 31, 2018 | 18.17 | 18.28 | 17.90 | 18.05 | 26,099 | +0.12(+0.70%) |
Dec 28, 2018 | 17.98 | 17.98 | 17.87 | 17.93 | 9,358 | -0.17(-0.96%) |
Dec 27, 2018 | 17.90 | 18.22 | 17.87 | 18.10 | 6,943 | +0.13(+0.70%) |
Dec 26, 2018 | 17.92 | 17.97 | 17.78 | 17.97 | 2,603 | +0.12(+0.67%) |
Dec 24, 2018 | 17.72 | 18.37 | 17.34 | 17.85 | 23,187 | +0.18(+1.01%) |
Dec 21, 2018 | 17.92 | 17.92 | 17.63 | 17.68 | 8,463 | -0.34(-1.86%) |
Dec 20, 2018 | 18.28 | 18.28 | 17.81 | 18.01 | 24,087 | +0.00(+0.02%) |
Dec 19, 2018 | 18.08 | 18.09 | 17.90 | 18.01 | 1,972 | -0.15(-0.85%) |
Dec 18, 2018 | 17.97 | 18.18 | 17.94 | 18.16 | 5,906 | +0.08(+0.46%) |
Dec 17, 2018 | 17.99 | 18.14 | 17.99 | 18.08 | 5,081 | +0.13(+0.75%) |
Dec 14, 2018 | 18.14 | 18.14 | 17.94 | 17.94 | 1,253 | -0.23(-1.26%) |
Dec 13, 2018 | 18.17 | 18.17 | 18.17 | 18.17 | 386 | +0.09(+0.51%) |
Dec 12, 2018 | 17.99 | 18.09 | 17.99 | 18.08 | 345 | +0.15(+0.84%) |
Dec 11, 2018 | 17.92 | 18.06 | 17.85 | 17.93 | 4,827 | +0.12(+0.68%) |
Dec 10, 2018 | 18.09 | 18.09 | 17.70 | 17.81 | 23,598 | -0.11(-0.59%) |
Dec 07, 2018 | 18.23 | 18.37 | 17.92 | 17.92 | 104,178 | -0.19(-1.03%) |
Dec 06, 2018 | 17.97 | 18.23 | 17.78 | 18.10 | 17,949 | +0.11(+0.61%) |
Dec 04, 2018 | 18.03 | 18.19 | 17.92 | 17.99 | 12,121 | +0.08(+0.43%) |
Dec 03, 2018 | 17.92 | 18.06 | 17.76 | 17.92 | 53,490 | +0.19(+1.08%) |
Nov 30, 2018 | 17.68 | 18.01 | 17.67 | 17.72 | 38,139 | -0.05(-0.27%) |
Nov 29, 2018 | 17.85 | 17.85 | 17.58 | 17.77 | 62,423 | +0.00(+0.00%) |
Nov 28, 2018 | 17.85 | 17.92 | 17.70 | 17.77 | 29,671 | -0.22(-1.22%) |
Nov 27, 2018 | 17.76 | 17.99 | 17.63 | 17.99 | 1,960 | +0.31(+1.73%) |
Nov 26, 2018 | 17.78 | 17.78 | 17.69 | 17.69 | 6,019 | +0.01(+0.05%) |
Nov 23, 2018 | 17.85 | 17.85 | 17.68 | 17.68 | 522 | -0.22(-1.22%) |
Nov 21, 2018 | 17.89 | 17.89 | 17.89 | 0 | +0.27(+1.54%) | |
Nov 20, 2018 | 17.87 | 17.87 | 17.62 | 17.62 | 3,602 | -0.57(-3.13%) |
Nov 19, 2018 | 18.19 | 18.19 | 18.19 | 390 | +0.00(+0.00%) | |
Nov 16, 2018 | 17.92 | 18.19 | 17.92 | 18.19 | 2,925 | +0.18(+1.01%) |
Nov 15, 2018 | 17.93 | 18.10 | 17.92 | 18.01 | 2,647 | +0.16(+0.91%) |
Nov 14, 2018 | 18.10 | 18.10 | 17.78 | 17.85 | 10,394 | -0.21(-1.17%) |
Nov 13, 2018 | 18.10 | 18.10 | 18.06 | 18.06 | 1,731 | -0.04(-0.21%) |
Nov 12, 2018 | 18.04 | 18.25 | 17.99 | 18.10 | 3,083 | +0.11(+0.64%) |
Nov 09, 2018 | 18.20 | 18.25 | 17.98 | 17.98 | 4,075 | -0.08(-0.45%) |
Nov 08, 2018 | 18.21 | 18.21 | 17.95 | 18.06 | 4,266 | -0.11(-0.63%) |
Nov 07, 2018 | 18.37 | 18.37 | 18.14 | 18.18 | 16,629 | -0.11(-0.60%) |
Nov 06, 2018 | 18.26 | 18.29 | 18.25 | 18.29 | 1,110 | -0.10(-0.52%) |
Nov 05, 2018 | 18.23 | 18.38 | 18.17 | 18.38 | 12,766 | +0.11(+0.63%) |
Nov 02, 2018 | 18.35 | 18.35 | 17.99 | 18.27 | 4,597 | -0.10(-0.52%) |
Nov 01, 2018 | 18.29 | 18.37 | 17.92 | 18.37 | 4,757 | +0.35(+1.93%) |
Oct 31, 2018 | 17.87 | 18.25 | 17.87 | 18.02 | 5,708 | +0.13(+0.75%) |
Oct 30, 2018 | 17.98 | 17.98 | 17.88 | 17.88 | 713 | +0.13(+0.74%) |
Oct 29, 2018 | 18.11 | 18.20 | 17.75 | 17.75 | 2,210 | -0.24(-1.33%) |
Oct 26, 2018 | 17.69 | 18.14 | 17.69 | 17.99 | 2,194 | +0.06(+0.32%) |
Oct 25, 2018 | 17.83 | 18.17 | 17.83 | 17.93 | 7,035 | +0.02(+0.11%) |
Oct 24, 2018 | 17.70 | 17.92 | 17.58 | 17.92 | 1,748 | +0.12(+0.70%) |
Oct 23, 2018 | 17.72 | 17.83 | 17.72 | 17.79 | 661 | -0.03(-0.16%) |
Oct 22, 2018 | 18.03 | 18.03 | 17.80 | 17.82 | 3,737 | +0.13(+0.76%) |
Oct 19, 2018 | 17.64 | 17.91 | 17.64 | 17.69 | 3,657 | -0.04(-0.22%) |
Oct 18, 2018 | 18.09 | 18.18 | 17.72 | 17.72 | 28,943 | -0.03(-0.16%) |
Oct 17, 2018 | 17.85 | 17.85 | 17.02 | 17.75 | 1,625 | -0.18(-1.03%) |
Oct 16, 2018 | 18.08 | 18.08 | 17.80 | 17.94 | 3,265 | +0.17(+0.93%) |
Oct 15, 2018 | 17.73 | 18.01 | 16.99 | 17.77 | 128,148 | -0.17(-0.96%) |
Oct 12, 2018 | 18.11 | 18.11 | 17.69 | 17.94 | 26,749 | +0.29(+1.63%) |
Oct 11, 2018 | 17.94 | 18.00 | 17.66 | 17.66 | 5,002 | -0.25(-1.39%) |
Oct 10, 2018 | 18.14 | 18.15 | 17.91 | 17.91 | 1,274 | -0.38(-2.07%) |
Oct 09, 2018 | 18.01 | 18.37 | 17.93 | 18.28 | 8,103 | +0.29(+1.63%) |
Oct 08, 2018 | 18.28 | 18.28 | 17.92 | 17.99 | 3,304 | -0.19(-1.05%) |
Oct 05, 2018 | 17.91 | 18.18 | 17.91 | 18.18 | 7,941 | +0.23(+1.28%) |
Oct 04, 2018 | 18.37 | 18.37 | 17.95 | 17.95 | 2,362 | -0.39(-2.14%) |
Oct 03, 2018 | 18.37 | 18.37 | 18.14 | 18.35 | 9,354 | +0.35(+1.97%) |
Oct 02, 2018 | 18.03 | 18.23 | 17.99 | 17.99 | 3,518 | -0.16(-0.90%) |
Oct 01, 2018 | 18.08 | 18.31 | 18.08 | 18.15 | 8,135 | -0.01(-0.08%) |
Sep 28, 2018 | 18.16 | 18.23 | 18.16 | 18.17 | 4,911 | +0.01(+0.08%) |
Sep 27, 2018 | 17.92 | 18.23 | 17.92 | 18.15 | 15,676 | +0.19(+1.07%) |
Sep 26, 2018 | 18.06 | 18.06 | 17.94 | 17.96 | 10,612 | +0.01(+0.05%) |
Sep 25, 2018 | 17.95 | 18.20 | 17.95 | 17.95 | 11,617 | +0.07(+0.42%) |
Sep 24, 2018 | 17.88 | 17.88 | 17.88 | 17.88 | 543 | -0.09(-0.48%) |
Sep 21, 2018 | 18.02 | 18.07 | 17.96 | 17.96 | 5,993 | +0.01(+0.05%) |
Sep 20, 2018 | 18.02 | 18.02 | 17.96 | 17.96 | 5,108 | +0.01(+0.05%) |
Sep 19, 2018 | 18.00 | 18.00 | 17.95 | 17.95 | 2,434 | +0.05(+0.27%) |
Sep 18, 2018 | 17.87 | 18.08 | 17.86 | 17.90 | 7,179 | +0.07(+0.37%) |
Sep 17, 2018 | 17.98 | 17.98 | 17.83 | 17.83 | 1,790 | +0.00(+0.00%) |
Sep 14, 2018 | 18.13 | 18.22 | 17.83 | 17.83 | 12,092 | +0.01(+0.05%) |
Sep 13, 2018 | 18.23 | 18.23 | 17.82 | 17.82 | 6,197 | -0.43(-2.38%) |
Sep 12, 2018 | 18.17 | 18.26 | 18.02 | 18.26 | 18,141 | +0.06(+0.31%) |
Sep 11, 2018 | 18.11 | 18.21 | 18.11 | 18.20 | 996 | +0.23(+1.31%) |
Sep 10, 2018 | 17.99 | 17.99 | 17.93 | 17.96 | 1,218 | +0.08(+0.43%) |
Sep 07, 2018 | 18.04 | 18.10 | 17.89 | 17.89 | 1,682 | -0.07(-0.37%) |
Sep 06, 2018 | 18.12 | 18.12 | 17.96 | 17.96 | 5,325 | -0.25(-1.37%) |
Sep 05, 2018 | 18.11 | 18.20 | 17.96 | 18.20 | 2,823 | +0.07(+0.39%) |
Sep 04, 2018 | 17.96 | 18.27 | 17.96 | 18.13 | 7,555 | +0.18(+0.99%) |
Aug 31, 2018 | 17.96 | 17.96 | 17.96 | 0 | -0.16(-0.89%) | |
Aug 30, 2018 | 18.06 | 18.14 | 18.01 | 18.12 | 5,589 | +0.10(+0.58%) |
Aug 29, 2018 | 18.01 | 18.01 | 18.01 | 18.01 | 416 | +0.00(+0.00%) |
Aug 28, 2018 | 18.09 | 18.16 | 18.01 | 18.01 | 4,231 | -0.10(-0.53%) |
Aug 27, 2018 | 18.00 | 18.20 | 18.00 | 18.11 | 4,489 | +0.09(+0.47%) |
Aug 24, 2018 | 17.96 | 18.03 | 17.96 | 18.02 | 9,989 | +0.00(+0.03%) |
Aug 23, 2018 | 17.98 | 18.08 | 17.97 | 18.02 | 12,872 | -0.01(-0.08%) |
Aug 22, 2018 | 18.02 | 18.13 | 18.02 | 18.03 | 3,519 | +0.09(+0.48%) |
Aug 21, 2018 | 18.24 | 18.39 | 17.92 | 17.95 | 152,053 | -0.50(-2.73%) |
Aug 20, 2018 | 18.04 | 18.45 | 18.04 | 18.45 | 7,815 | +0.33(+1.84%) |
Aug 17, 2018 | 18.02 | 18.12 | 17.94 | 18.12 | 2,944 | -0.12(-0.67%) |
Aug 16, 2018 | 18.34 | 18.34 | 18.08 | 18.24 | 6,269 | -0.05(-0.28%) |
Aug 15, 2018 | 18.23 | 18.32 | 17.98 | 18.29 | 11,083 | +0.14(+0.79%) |
Aug 14, 2018 | 18.45 | 18.45 | 18.14 | 18.15 | 3,810 | -0.13(-0.70%) |
Aug 13, 2018 | 18.55 | 19.07 | 17.93 | 18.27 | 6,699 | -0.47(-2.52%) |
Aug 10, 2018 | 18.73 | 18.74 | 18.50 | 18.74 | 6,203 | -0.04(-0.20%) |
Aug 09, 2018 | 18.93 | 18.93 | 18.78 | 18.78 | 4,183 | -0.14(-0.75%) |
Aug 08, 2018 | 18.93 | 19.09 | 18.78 | 18.93 | 3,224 | +0.05(+0.26%) |
Aug 07, 2018 | 18.99 | 19.15 | 18.81 | 18.88 | 7,064 | -0.01(-0.06%) |
Aug 06, 2018 | 18.97 | 18.99 | 18.78 | 18.89 | 2,745 | -0.16(-0.85%) |
Aug 03, 2018 | 19.05 | 19.05 | 18.93 | 19.05 | 6,414 | +0.21(+1.11%) |
Aug 02, 2018 | 18.49 | 18.84 | 18.47 | 18.84 | 11,590 | +0.39(+2.14%) |
Aug 01, 2018 | 18.50 | 18.94 | 18.45 | 18.45 | 5,952 | -0.21(-1.15%) |
Jul 31, 2018 | 18.56 | 18.66 | 18.56 | 18.66 | 2,940 | +0.00(+0.00%) |
Jul 30, 2018 | 18.54 | 18.93 | 18.54 | 18.66 | 1,858 | -0.02(-0.10%) |
Jul 27, 2018 | 18.88 | 18.92 | 18.68 | 18.68 | 1,156 | -0.19(-1.01%) |
Jul 26, 2018 | 18.44 | 18.87 | 18.44 | 18.87 | 5,553 | +0.32(+1.74%) |
Jul 25, 2018 | 18.77 | 18.77 | 18.54 | 18.54 | 1,983 | +0.03(+0.15%) |
Jul 24, 2018 | 18.52 | 18.53 | 18.51 | 18.52 | 4,308 | -0.06(-0.31%) |
Jul 23, 2018 | 18.48 | 18.57 | 18.48 | 18.57 | 2,248 | +0.10(+0.52%) |
Jul 20, 2018 | 18.85 | 18.85 | 18.44 | 18.48 | 1,806 | +0.04(+0.20%) |
Jul 19, 2018 | 18.10 | 18.59 | 18.05 | 18.44 | 5,858 | -0.32(-1.72%) |
Jul 18, 2018 | 18.73 | 18.83 | 18.72 | 18.76 | 2,662 | +0.12(+0.66%) |
Jul 17, 2018 | 18.58 | 18.73 | 18.58 | 18.64 | 3,901 | +0.29(+1.61%) |
Jul 16, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 686 | -0.15(-0.83%) |
Jul 13, 2018 | 18.59 | 18.25 | 18.50 | 2,823 | +0.08(+0.42%) | |
Jul 12, 2018 | 18.44 | 18.44 | 18.18 | 18.42 | 2,221 | +0.23(+1.25%) |
Jul 11, 2018 | 18.62 | 18.62 | 18.16 | 18.19 | 3,012 | -0.08(-0.42%) |
Jul 10, 2018 | 18.32 | 18.49 | 18.23 | 18.27 | 4,659 | +0.05(+0.26%) |
Jul 09, 2018 | 18.63 | 18.21 | 18.22 | 6,119 | +0.04(+0.21%) | |
Jul 06, 2018 | 18.20 | 18.41 | 18.06 | 18.18 | 34,426 | -0.02(-0.10%) |
Jul 05, 2018 | 18.43 | 18.43 | 18.07 | 18.20 | 21,627 | +0.06(+0.33%) |
Jul 03, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.27(+1.50%) | |
Jul 02, 2018 | 18.27 | 18.27 | 17.87 | 17.87 | 5,774 | -0.56(-3.06%) |
Jun 29, 2018 | 17.97 | 18.53 | 17.97 | 18.44 | 2,644 | +0.13(+0.72%) |
Jun 28, 2018 | 18.03 | 18.51 | 17.95 | 18.31 | 21,345 | +0.56(+3.16%) |
Jun 27, 2018 | 17.93 | 18.33 | 17.75 | 17.75 | 12,591 | -0.26(-1.43%) |
Jun 26, 2018 | 18.23 | 18.37 | 17.96 | 18.00 | 5,521 | -0.54(-2.92%) |
Jun 25, 2018 | 18.44 | 18.54 | 18.44 | 18.54 | 1,209 | +0.79(+4.48%) |
Jun 22, 2018 | 17.90 | 18.10 | 17.73 | 17.75 | 6,896 | -0.46(-2.55%) |
Jun 21, 2018 | 18.03 | 18.50 | 17.71 | 18.21 | 8,640 | +0.17(+0.93%) |
Jun 20, 2018 | 18.03 | 18.05 | 18.03 | 18.05 | 1,154 | +0.02(+0.10%) |
Jun 19, 2018 | 17.74 | 18.04 | 17.70 | 18.03 | 10,115 | +0.25(+1.41%) |
Jun 18, 2018 | 18.06 | 18.10 | 17.72 | 17.78 | 16,245 | -0.63(-3.43%) |
Jun 15, 2018 | 18.42 | 17.76 | 18.41 | 8,142 | +0.46(+2.54%) | |
Jun 14, 2018 | 18.47 | 18.47 | 17.95 | 17.95 | 4,430 | -0.56(-3.02%) |
Jun 13, 2018 | 18.37 | 18.51 | 18.37 | 18.51 | 1,140 | +0.31(+1.69%) |
Jun 12, 2018 | 18.59 | 18.59 | 18.12 | 18.21 | 14,495 | -0.01(-0.05%) |
Jun 11, 2018 | 18.39 | 18.39 | 17.79 | 18.21 | 13,300 | +0.22(+1.24%) |
Jun 08, 2018 | 18.21 | 18.21 | 17.94 | 17.99 | 1,444 | +0.04(+0.21%) |
Jun 07, 2018 | 18.23 | 18.36 | 17.95 | 17.95 | 1,440 | -0.22(-1.23%) |
Jun 06, 2018 | 18.26 | 18.57 | 18.02 | 18.18 | 22,812 | -0.02(-0.10%) |
Jun 05, 2018 | 18.03 | 18.33 | 17.94 | 18.20 | 6,278 | +0.43(+2.41%) |
Jun 04, 2018 | 17.89 | 18.12 | 17.77 | 17.77 | 6,898 | -0.12(-0.66%) |
Jun 01, 2018 | 17.76 | 17.89 | 17.70 | 17.89 | 1,656 | +0.00(+0.00%) |
May 31, 2018 | 18.11 | 18.11 | 17.71 | 17.89 | 2,478 | -0.12(-0.69%) |
May 30, 2018 | 17.96 | 18.01 | 17.79 | 18.01 | 10,039 | +0.07(+0.41%) |
May 29, 2018 | 18.02 | 18.02 | 17.94 | 17.94 | 1,393 | -0.12(-0.68%) |
May 25, 2018 | 18.06 | 18.06 | 18.06 | 0 | +0.35(+2.00%) | |
May 24, 2018 | 17.81 | 18.25 | 17.70 | 17.70 | 12,581 | -0.11(-0.60%) |
May 23, 2018 | 17.95 | 18.15 | 17.72 | 17.81 | 4,402 | -0.06(-0.31%) |
May 22, 2018 | 18.05 | 18.21 | 17.85 | 17.87 | 3,849 | +0.15(+0.86%) |
May 21, 2018 | 17.84 | 17.84 | 17.68 | 17.71 | 2,132 | -0.02(-0.09%) |
May 18, 2018 | 17.75 | 17.95 | 17.71 | 17.73 | 2,068 | +0.06(+0.32%) |
May 17, 2018 | 18.18 | 18.18 | 17.68 | 17.68 | 2,880 | -0.21(-1.20%) |
May 16, 2018 | 17.89 | 17.92 | 17.89 | 17.89 | 9,056 | +0.08(+0.47%) |
May 15, 2018 | 17.80 | 18.08 | 17.80 | 17.81 | 1,648 | -0.08(-0.47%) |
May 14, 2018 | 17.94 | 18.29 | 17.89 | 17.89 | 4,038 | +0.08(+0.47%) |
May 11, 2018 | 17.68 | 17.91 | 17.68 | 17.81 | 6,077 | +0.04(+0.25%) |
May 10, 2018 | 17.68 | 17.91 | 17.68 | 17.76 | 12,857 | +0.08(+0.45%) |
May 09, 2018 | 17.75 | 18.36 | 17.68 | 17.68 | 8,452 | -0.37(-2.03%) |
May 08, 2018 | 17.98 | 18.05 | 17.95 | 18.05 | 1,427 | +0.09(+0.52%) |
May 07, 2018 | 18.05 | 18.21 | 17.71 | 17.95 | 2,811 | -0.16(-0.90%) |
May 04, 2018 | 17.94 | 18.12 | 17.84 | 18.12 | 7,150 | +0.18(+1.02%) |
May 03, 2018 | 17.94 | 18.49 | 17.94 | 17.94 | 2,142 | -0.20(-1.13%) |
May 02, 2018 | 18.09 | 18.40 | 17.92 | 18.14 | 3,302 | -0.07(-0.41%) |
May 01, 2018 | 18.49 | 18.49 | 18.12 | 18.21 | 2,986 | +0.18(+0.98%) |
Apr 30, 2018 | 18.14 | 18.34 | 17.85 | 18.04 | 8,695 | -0.03(-0.14%) |
Apr 27, 2018 | 18.03 | 18.38 | 17.96 | 18.06 | 7,396 | +0.07(+0.40%) |
Apr 26, 2018 | 17.80 | 17.99 | 17.80 | 17.99 | 2,597 | +0.23(+1.29%) |
Apr 25, 2018 | 17.89 | 17.89 | 17.74 | 17.76 | 1,003 | -0.01(-0.04%) |
Apr 24, 2018 | 18.07 | 18.11 | 17.77 | 17.77 | 1,530 | -0.07(-0.42%) |
Apr 23, 2018 | 17.81 | 17.84 | 17.81 | 17.84 | 1,657 | +0.09(+0.52%) |
Apr 20, 2018 | 17.99 | 17.99 | 17.75 | 17.75 | 1,641 | -0.28(-1.54%) |
Apr 19, 2018 | 17.96 | 18.09 | 17.96 | 18.03 | 2,550 | +0.11(+0.62%) |
Apr 18, 2018 | 17.95 | 18.16 | 17.83 | 17.92 | 3,072 | +0.09(+0.52%) |
Apr 17, 2018 | 18.10 | 18.10 | 17.82 | 17.82 | 5,508 | +0.11(+0.60%) |
Apr 16, 2018 | 17.71 | 17.80 | 17.59 | 17.72 | 4,212 | +0.11(+0.61%) |
Apr 13, 2018 | 17.61 | 17.61 | 17.51 | 17.61 | 6,997 | +0.08(+0.48%) |
Apr 12, 2018 | 17.77 | 17.84 | 17.53 | 17.53 | 8,084 | -0.41(-2.28%) |
Apr 11, 2018 | 17.54 | 17.94 | 17.54 | 17.94 | 2,280 | +0.14(+0.78%) |
Apr 10, 2018 | 17.92 | 17.92 | 17.48 | 17.80 | 11,934 | -0.05(-0.26%) |
Apr 09, 2018 | 17.81 | 18.33 | 17.68 | 17.84 | 9,901 | +0.34(+1.96%) |
Apr 06, 2018 | 17.53 | 17.66 | 17.47 | 17.50 | 1,926 | +0.05(+0.26%) |
Apr 05, 2018 | 17.66 | 17.66 | 17.30 | 17.45 | 4,409 | -0.06(-0.35%) |
Apr 04, 2018 | 17.26 | 17.60 | 17.26 | 17.51 | 9,830 | +0.06(+0.37%) |
Apr 03, 2018 | 17.59 | 17.61 | 17.45 | 17.45 | 133,458 | +0.18(+1.07%) |
Apr 02, 2018 | 17.66 | 17.66 | 17.13 | 17.27 | 6,112 | -0.17(-0.96%) |
Mar 29, 2018 | 17.43 | 17.43 | 17.43 | 0 | +0.20(+1.19%) | |
Mar 28, 2018 | 17.23 | 17.24 | 17.23 | 17.23 | 973 | +0.01(+0.05%) |
Mar 27, 2018 | 17.12 | 17.28 | 17.12 | 17.22 | 2,749 | +0.03(+0.16%) |
Mar 26, 2018 | 17.46 | 17.46 | 17.19 | 17.19 | 2,366 | +0.02(+0.14%) |
Mar 23, 2018 | 17.53 | 17.53 | 17.17 | 17.17 | 1,620 | -0.10(-0.57%) |
Mar 22, 2018 | 17.32 | 17.32 | 17.11 | 17.27 | 1,791 | +0.03(+0.15%) |
Mar 21, 2018 | 17.38 | 17.38 | 17.16 | 17.24 | 1,508 | +0.07(+0.39%) |
Mar 20, 2018 | 17.38 | 17.40 | 17.17 | 17.17 | 3,553 | +0.02(+0.09%) |
Mar 19, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 1,067 | +0.00(+0.00%) |
Mar 16, 2018 | 17.27 | 17.27 | 17.16 | 17.16 | 2,045 | -0.11(-0.63%) |
Mar 15, 2018 | 17.36 | 17.36 | 17.27 | 17.27 | 837 | +0.01(+0.04%) |
Mar 14, 2018 | 17.26 | 17.26 | 17.26 | 17.26 | 188 | +0.01(+0.08%) |
Mar 13, 2018 | 17.50 | 17.50 | 17.25 | 17.25 | 2,034 | +0.04(+0.24%) |
Mar 12, 2018 | 17.28 | 17.28 | 17.07 | 17.20 | 1,863 | +0.20(+1.19%) |
Mar 09, 2018 | 16.90 | 17.00 | 16.88 | 17.00 | 8,832 | +0.10(+0.60%) |
Mar 08, 2018 | 16.90 | 16.90 | 16.90 | 16.90 | 237 | +0.06(+0.38%) |
Mar 07, 2018 | 16.84 | 16.84 | 438 | -0.02(-0.11%) | ||
Mar 06, 2018 | 16.72 | 16.91 | 16.72 | 16.85 | 725 | -0.14(-0.81%) |
Mar 05, 2018 | 16.48 | 17.04 | 16.48 | 16.99 | 13,649 | +0.42(+2.55%) |
Mar 02, 2018 | 16.50 | 16.68 | 16.50 | 16.57 | 2,879 | -0.19(-1.15%) |
Mar 01, 2018 | 17.04 | 17.04 | 16.76 | 16.76 | 846 | -0.03(-0.16%) |
Feb 28, 2018 | 16.81 | 16.83 | 16.79 | 16.79 | 735 | -0.18(-1.07%) |
Feb 27, 2018 | 17.10 | 17.11 | 16.92 | 16.97 | 4,522 | -0.18(-1.06%) |
Feb 26, 2018 | 17.17 | 17.18 | 17.09 | 17.15 | 3,694 | +0.07(+0.40%) |
Feb 23, 2018 | 16.96 | 17.08 | 16.96 | 17.08 | 2,087 | +0.18(+1.03%) |
Feb 22, 2018 | 16.90 | 16.91 | 16.85 | 16.91 | 1,817 | -0.18(-1.02%) |
Feb 21, 2018 | 17.08 | 17.08 | 17.08 | 17.08 | 433 | +0.23(+1.39%) |
Feb 20, 2018 | 16.95 | 16.95 | 16.85 | 16.85 | 837 | -0.44(-2.53%) |
Feb 16, 2018 | 17.29 | 17.29 | 17.29 | 0 | +0.25(+1.46%) | |
Feb 15, 2018 | 17.02 | 17.04 | 17.02 | 17.04 | 1,728 | -0.10(-0.61%) |
Feb 14, 2018 | 17.14 | 17.14 | 17.14 | 17.14 | 1,632 | +0.44(+2.63%) |
Feb 13, 2018 | 16.78 | 16.90 | 16.73 | 16.70 | 7,256 | +0.04(+0.26%) |
Feb 12, 2018 | 16.58 | 16.69 | 16.57 | 16.66 | 2,060 | +0.17(+1.06%) |
Feb 09, 2018 | 16.47 | 16.49 | 16.47 | 16.49 | 441 | +0.09(+0.57%) |
Feb 08, 2018 | 16.58 | 16.58 | 16.35 | 16.39 | 2,910 | -0.16(-0.95%) |
Feb 07, 2018 | 16.58 | 16.62 | 16.55 | 16.55 | 2,292 | -0.01(-0.06%) |
Feb 06, 2018 | 16.43 | 16.59 | 16.43 | 16.56 | 2,583 | +0.09(+0.56%) |
Feb 05, 2018 | 16.50 | 16.62 | 16.47 | 16.47 | 4,133 | -0.22(-1.32%) |
Feb 02, 2018 | 16.84 | 17.10 | 16.69 | 16.69 | 4,337 | -0.40(-2.36%) |